Truist Financial Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	55.190	55.470	54.210	54.440	40.015	4,264,500
2020-02-11	54.370	55.120	54.370	54.810	40.287	3,769,300
2020-02-10	53.840	54.420	53.840	54.330	39.934	2,885,000
2020-02-07	53.670	54.400	53.330	54.270	39.890	4,123,200
2020-02-06	54.650	54.880	53.800	54.180	39.824	4,376,900
2020-02-05	53.820	54.680	53.780	54.430	40.007	4,896,000
2020-02-04	53.400	53.910	53.090	53.160	39.074	4,516,900
2020-02-03	51.980	52.940	51.970	52.500	38.589	5,448,600
2020-01-31	51.860	51.880	51.240	51.570	37.905	7,724,900
2020-01-30	52.850	53.100	49.370	52.130	38.317	13,251,600
2020-01-29	55.090	55.250	53.650	53.860	39.588	5,487,500
2020-01-28	55.010	55.390	54.740	54.960	40.397	4,390,300
2020-01-27	54.520	54.970	54.340	54.680	40.191	5,952,300
2020-01-24	56.300	56.350	55.020	55.480	40.779	5,520,200
2020-01-23	55.990	56.390	55.240	56.360	41.426	4,256,400
2020-01-22	56.500	56.500	56.130	56.340	41.411	3,952,800
2020-01-21	56.050	56.530	55.840	56.280	41.367	6,698,600
2020-01-17	56.300	56.380	55.850	56.290	41.374	5,789,200
2020-01-16	55.190	55.870	55.190	55.860	41.058	4,493,800
2020-01-15	55.910	56.120	54.900	55.130	40.522	5,899,900
2020-01-14	56.180	56.490	55.910	56.360	41.426	5,214,100
2020-01-13	55.800	56.230	55.690	56.220	41.323	6,121,900
2020-01-10	56.380	56.500	55.730	55.960	41.132	5,032,600
2020-01-09	55.910	56.220	55.710	56.180	41.294	5,700,600
2020-01-08	55.420	55.820	55.310	55.610	40.875	6,232,700
2020-01-07	55.670	55.670	55.090	55.490	40.786	5,272,800
2020-01-06	55.490	55.800	55.150	55.730	40.963	9,669,300
2020-01-03	56.150	56.300	55.660	56.200	41.308	4,434,300
2020-01-02	56.410	56.680	55.880	56.670	41.654	5,607,100
2019-12-31	56.440	56.590	56.070	56.320	41.397	4,090,800
2019-12-30	56.700	56.840	56.320	56.420	41.470	3,547,400
2019-12-27	56.770	56.810	56.340	56.480	41.514	3,232,900
2019-12-26	56.280	56.740	56.190	56.720	41.691	2,833,600
2019-12-24	56.300	56.350	56.040	56.160	41.279	1,785,100
2019-12-23	56.560	56.580	56.100	56.200	41.308	4,842,600
2019-12-20	54.290	56.600	54.290	56.300	41.382	11,611,300
2019-12-19	56.380	56.520	55.850	56.140	41.264	5,884,200
2019-12-18	56.800	56.920	56.240	56.320	41.397	10,229,900
2019-12-17	56.280	56.770	56.030	56.670	41.654	6,770,500
2019-12-16	56.530	56.750	56.110	56.220	41.323	9,003,000
2019-12-13	56.110	56.660	55.640	56.020	41.176	7,674,400
2019-12-12	53.970	56.190	53.840	56.080	41.220	8,978,000
2019-12-11	55.120	55.260	53.670	53.680	39.456	7,421,200
2019-12-10	54.380	55.260	54.270	55.120	40.515	7,020,600
2019-12-09	54.960	54.960	54.260	54.720	40.221	7,800,900
2019-12-06	54.130	54.680	54.020	54.240	39.868	25,954,300
2019-12-05	53.500	53.590	53.040	53.490	39.316	6,088,500
2019-12-04	53.250	53.510	53.070	53.310	39.184	5,437,400
2019-12-03	53.700	53.700	52.770	53.210	39.111	4,517,100
2019-12-02	54.990	55.060	54.320	54.410	39.993	3,293,900
2019-11-29	54.890	55.080	54.640	54.720	40.221	1,567,100
2019-11-27	54.680	54.980	54.550	54.920	40.368	2,399,900
2019-11-26	55.080	55.090	54.160	54.430	40.007	3,752,600
2019-11-25	54.830	55.260	54.700	55.200	40.573	3,860,100
2019-11-22	54.310	55.000	54.180	54.670	40.184	2,208,800
2019-11-21	54.670	54.710	53.920	54.180	39.824	3,551,700
2019-11-20	54.400	54.640	53.960	54.410	39.993	4,566,700
2019-11-19	55.150	55.200	54.500	54.690	40.198	5,822,600
2019-11-18	54.460	55.050	54.460	55.010	40.434	3,980,000
2019-11-15	54.900	54.950	54.410	54.610	40.140	5,438,400

← NewerPage 29 of 79 · 4,730 trading daysOlder →

Stock splits

Date	Split (new : old)
1998-08-04	2:1

Dividends

Ex-date	Amount
2026-08-14	0.5200 USD
2026-05-08	0.5200 USD
2026-02-13	0.5200 USD
2025-11-14	0.5200 USD
2025-08-08	0.5200 USD
2025-05-09	0.5200 USD
2025-02-14	0.5200 USD
2024-11-08	0.5200 USD
2024-08-09	0.5200 USD
2024-05-09	0.5200 USD
2024-02-08	0.5200 USD
2023-11-09	0.5200 USD
2023-08-10	0.5200 USD
2023-05-11	0.5200 USD
2023-02-09	0.5200 USD
2022-11-09	0.5200 USD
2022-08-11	0.5200 USD
2022-05-12	0.4800 USD
2022-02-10	0.4800 USD
2021-11-10	0.4800 USD
2021-08-12	0.4800 USD
2021-05-13	0.4500 USD
2021-02-11	0.4500 USD
2020-11-12	0.4500 USD
2020-08-13	0.4500 USD
2020-05-14	0.4500 USD
2020-02-13	0.4500 USD
2019-11-07	0.4500 USD
2019-08-13	0.4500 USD
2019-05-14	0.4050 USD
2019-02-12	0.4050 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.